時価総額

2018/05/07~2018/09/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
202010/1, 株式分割 1→2
2018
09/261,5531,5601,5181,558+0.65%88,600307億1857万+11.01%19.062.09
09/251,5451,5501,5181,548-0.32%188,000305億2134万+11.01%18.932.08
09/211,5231,5701,5051,553+1.97%76,000306億1995万+11.93%18.992.09
09/201,4951,5231,4751,523+2.53%51,400300億2826万+10.41%18.632.05
09/191,4261,4891,4261,485+4.32%100,000292億8865万+8.16%18.172
09/181,3721,4331,3721,424+4.4%66,800280億7569万+3.91%17.421.91
09/141,3461,3701,3461,364+1.87%82,600268億9231万-0.47%16.681.83
09/131,3241,3521,3241,339+1.13%29,600263億9923万-2.58%16.381.8
09/121,3451,3501,3131,324-1.56%28,000261億339万-3.96%16.191.78
09/111,3841,3901,3381,345-1.03%26,000265億1757万-2.78%16.451.81
09/101,3291,3631,3291,359+2.22%68,000267億9369万-1.98%16.621.83
09/071,3611,3611,3261,329-1.01%80,400262億1186万-4.32%16.261.79
09/061,3751,3751,3351,343-2.61%36,000264億7812万-3.63%16.431.8
09/051,3911,3941,3761,379-0.86%21,800271億8815万-1.47%16.871.85
09/041,3851,3991,3761,391-0.04%22,200274億2483万-0.96%17.011.87
09/031,3981,3981,3681,391+0.36%35,600274億3469万-1.28%17.021.87
08/311,4251,4251,3731,386-2.7%82,800273億3607万-1.98%16.961.86
08/301,4191,4331,4081,425+0.99%26,000280億9541万+0.25%17.431.91
08/291,4101,4171,4041,411+0.39%19,000278億1929万-1.23%17.261.9
08/281,4551,4551,3951,405-2.09%36,000277億1081万-2.02%17.191.89
08/271,4131,4681,4131,435+3.42%66,400283億250万-0.28%17.561.93
08/241,3711,3951,3711,388+1.72%41,000273億6566万-3.85%16.981.86
08/231,3471,3861,3451,364+3.18%50,600269億217万-5.74%16.691.83
08/221,3001,3381,2701,322+1.81%86,200260億7380万-9.08%16.171.78
08/211,3361,3361,2901,299-2.88%55,400256億1031万-11.24%15.891.74
08/201,3651,3781,3371,337-1.91%25,000263億6965万-9.17%16.361.8
08/171,3521,3751,3521,363+0.81%12,400268億8244万-7.84%16.681.83
08/161,3831,3831,3521,352-2.24%54,600266億6549万-9.02%16.541.82
08/151,4001,4181,3791,383-1.14%30,000272億7690万-7.31%16.921.86
08/141,4181,4181,3921,399-1.03%130,000275億9247万-6.61%17.121.88
08/131,4721,4721,4111,414-3.38%39,000278億7846万-5.95%17.291.9
08/101,4531,4741,4471,463+1.67%50,000288億5474万-2.92%17.91.97
08/091,4471,4501,4361,439-0.52%20,000283億8139万-4.58%17.611.93
08/081,4301,4531,4301,447+1.22%26,400285億2931万-4.33%17.71.94
08/071,4251,4461,4011,429+0.25%48,200281億8416万-5.74%17.481.92
08/061,4511,4591,4131,426-1.66%52,200281億1513万-6.34%17.441.92
08/031,4811,4901,4431,450-2.09%39,800285億8848万-5.32%17.731.95
08/021,5001,5351,4771,481-1.23%51,000291億9990万-3.8%18.111.99
08/011,5481,5481,4981,499-2.03%59,400295億6477万-2.98%18.342.01
07/311,5801,6101,5251,530+1.32%97,400301億7619万-1.23%18.722.06
07/301,5681,5731,5101,510-3.51%56,200297億8173万-2.77%18.472.03
07/271,5981,5981,5631,565-2.03%21,200308億6649万+0.45%19.152.1
07/261,5901,6181,5831,598+2.4%83,400315億749万+2.4%19.552.15
07/251,5431,5651,5281,560+1.46%36,200307億6788万-0.19%19.092.1
07/241,5251,5551,5231,538+1.65%35,600303億2411万-1.88%18.812.07
07/231,5131,5251,5081,513+0.17%31,200298億3103万-3.97%18.512.03
07/201,5201,5251,5051,510-0.66%32,400297億8173万-4.61%18.472.03
07/191,5601,5601,5201,520-2.72%25,000299億7896万-4.4%18.62.04
07/181,5231,5701,5231,563+2.29%49,400308億1718万-2.16%19.122.1
07/171,5031,5401,5031,528+1.16%21,200301億2688万-4.77%18.692.05
07/131,5351,5351,5031,510-1.63%61,200297億8173万-6.33%18.472.03
07/121,5201,5501,5101,535+2.16%27,800302億7480万-5.25%18.782.06
07/111,5101,5381,4831,503-1.15%66,800296億3380万-7.71%18.382.02
07/101,5481,5651,5201,520-0.49%48,600299億7896万-7.09%18.62.04
07/091,5081,5351,5001,528+0.66%27,600301億2688万-7.03%18.692.05
07/061,4881,5331,4881,518+2.46%48,400299億2965万-8.09%18.572.04
07/051,5481,5551,4741,481-4.3%83,200292億976万-10.78%18.121.99
07/041,5401,5681,5381,5480%57,000305億2134万-7.34%18.932.08
07/031,5781,5881,5201,548-1.28%104,800305億2134万-7.61%18.932.08
07/021,6551,6551,5631,568-5.43%75,400309億1580万-6.75%19.182.11
06/291,6651,6701,6051,658+0.91%57,600326億9087万-1.81%20.282.23
06/281,6281,6501,5981,643+0.46%64,200323億9502万-2.98%20.12.21
06/271,5981,6381,5901,635+2.19%41,200322億4710万-3.71%202.2
06/261,6001,6131,5801,600-1.84%83,200315億5680万-6.21%19.582.15
06/251,6681,6731,6201,630-0.76%87,800321億4849万-5.01%19.942.19
06/221,6151,6481,6151,643+1.7%58,000323億9502万-4.78%20.12.21
06/211,6831,6981,6001,615-2.42%85,400318億5264万-6.81%19.762.17
06/201,6631,6651,5951,655-1.34%91,000326億4156万-5.1%20.252.22
06/191,7251,7301,6531,678-2.61%69,800330億8533万-4.2%20.522.25
06/181,7451,7731,7081,723-0.58%102,800339億7286万-2.08%21.072.31
06/151,6881,7801,6881,733+4.05%132,400341億7009万-2.06%21.22.33
06/141,6901,7031,6531,665-2.63%63,600328億3879万-6.41%20.372.24
06/131,7151,7481,6981,710-1.01%46,800337億2633万-4.52%20.922.3
06/121,7101,7331,6881,728+0.14%28,800340億7148万-4.03%21.142.32
06/111,7181,7381,7031,7250%36,800340億2217万-4.7%21.112.32
06/081,7131,7301,6951,725-0.14%50,400340億2217万-5.22%21.112.32
06/071,7001,7381,6781,728+1.77%42,400340億7148万-5.55%21.142.32
06/061,6951,7031,6581,698-0.73%73,400334億7979万-7.59%20.772.28
06/051,7101,7201,6601,710-0.44%72,000337億2633万-7.42%20.922.3
06/041,7251,7581,7001,718-0.87%78,800338億7425万-7.51%21.012.31
06/011,7401,7601,7101,733-0.57%70,800341億7009万-7.2%21.22.33
05/311,6701,7631,6701,743+4.97%108,800343億6732万-7.07%21.322.34
05/301,6831,7031,6501,660-3.35%77,800327億4018万-11.8%20.312.23
05/291,7351,7401,6751,718-1.43%73,600338億7425万-9.27%21.012.31
05/281,7631,7631,7201,743-0.99%54,000343億6732万-8.34%21.322.34
05/251,7851,7901,7381,760-1.26%80,200347億1248万-7.81%21.532.36
05/241,8331,8351,7701,783-2.99%77,400351億5624万-6.97%21.812.4
05/231,8251,8601,7931,8380%70,600362億4101万-4.55%22.482.47
05/221,8601,8651,8281,838-1.21%38,600362億4101万-4.99%22.482.47
05/211,8401,8701,8401,860+0.54%31,200366億8478万-4.12%22.762.5
05/181,8701,8701,8231,850-1.2%34,600364億8755万-4.88%22.632.49
05/171,8431,8731,8331,873+2.04%34,800369億3131万-4.32%22.912.52
05/161,8831,8831,8131,835-2.26%70,200361億9170万-6.66%22.452.47
05/151,9681,9681,8701,878-4.7%66,600370億2993万-4.98%22.972.52
05/142,0052,0251,9101,970-1.25%76,400388億5431万-0.81%24.12.65
05/111,9631,9951,9481,995+1.66%31,600393億4738万+0.2%24.412.68
05/101,9601,9781,9401,963+0.9%34,600387億638万-1.63%24.012.64
05/091,9531,9581,9051,945-0.77%56,400383億6123万-2.85%23.82.61
05/081,9681,9931,9481,960-0.63%43,000386億5708万-2.34%23.982.63
05/071,9501,9751,9351,973+1.28%27,600389億361万-1.82%24.132.65